FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.81	42.23	41.76	42.04	42.04	-0.38%	1,920
Jul 16, 2026	41.89	42.20	41.89	42.20	42.20	2.08%	400
Jul 15, 2026	42.24	42.24	41.34	41.34	41.34	-2.57%	63
Jul 14, 2026	42.75	42.75	42.43	42.43	42.43	0.35%	295
Jul 13, 2026	41.68	42.28	41.68	42.28	42.28	0.38%	605
Jul 10, 2026	41.74	42.12	41.74	42.12	42.12	0.50%	390
Jul 9, 2026	41.91	41.91	41.91	41.91	41.91	-0.26%	-
Jul 8, 2026	42.02	42.05	41.90	42.02	42.02	-0.90%	1,400
Jul 7, 2026	41.08	42.45	41.08	42.40	42.40	3.62%	1,528
Jul 6, 2026	40.92	40.92	40.92	40.92	40.92	-0.85%	25
Jul 3, 2026	41.07	41.27	41.00	41.27	41.27	0.78%	140
Jul 2, 2026	40.07	41.26	40.07	40.95	40.95	1.84%	275
Jul 1, 2026	39.54	40.21	39.54	40.21	40.21	1.41%	1,305
Jun 30, 2026	39.65	39.65	39.65	39.65	39.65	-2.79%	-
Jun 29, 2026	40.79	40.79	40.79	40.79	40.79	-0.02%	100
Jun 26, 2026	40.77	40.83	40.77	40.80	40.80	-	1,166
Jun 25, 2026	42.20	42.21	39.47	40.80	40.80	-3.23%	5,822
Jun 24, 2026	41.49	42.26	41.49	42.16	42.16	1.32%	1,834
Jun 23, 2026	40.91	41.76	40.91	41.61	41.61	1.22%	375
Jun 22, 2026	40.63	41.11	40.63	41.11	41.11	1.31%	200
Jun 19, 2026	41.12	41.12	40.58	40.58	40.58	-1.48%	55
Jun 18, 2026	40.98	41.36	40.83	41.19	41.19	0.34%	1,654
Jun 17, 2026	40.75	41.05	40.75	41.05	41.05	0.37%	335
Jun 16, 2026	40.52	41.00	40.52	40.90	40.90	0.76%	850
Jun 15, 2026	39.86	40.62	39.86	40.59	40.59	2.37%	420
Jun 12, 2026	38.77	39.70	38.64	39.65	39.65	1.88%	1,136
Jun 11, 2026	38.63	38.92	38.42	38.92	38.92	-0.21%	130
Jun 10, 2026	38.67	39.00	38.67	39.00	39.00	0.54%	600
Jun 9, 2026	37.68	38.79	37.68	38.79	38.79	2.65%	8,390
Jun 8, 2026	38.07	38.07	37.79	37.79	37.79	-1.15%	1,081
Jun 5, 2026	37.44	38.23	37.44	38.23	38.23	2.93%	1,149
Jun 4, 2026	36.10	37.14	36.10	37.14	37.14	2.80%	1,597
Jun 3, 2026	35.58	36.13	35.58	36.13	36.13	1.69%	340
Jun 2, 2026	36.20	36.20	35.53	35.53	35.53	-2.23%	850
Jun 1, 2026	37.01	37.01	36.12	36.34	36.34	-1.97%	1,457
May 29, 2026	37.30	37.61	37.07	37.07	37.07	0.11%	1,315
May 28, 2026	36.85	37.03	36.85	37.03	37.03	0.05%	30
May 27, 2026	37.23	37.47	37.01	37.01	37.01	-0.46%	982
May 26, 2026	37.64	37.67	37.18	37.18	37.18	-0.75%	710
May 25, 2026	37.46	37.46	37.46	37.46	37.46	0.38%	75
May 22, 2026	37.50	37.52	36.82	37.32	37.32	0.13%	3,242
May 21, 2026	38.11	38.98	38.11	38.76	37.27	0.96%	2,072
May 20, 2026	38.16	38.39	38.00	38.39	36.91	0.03%	672
May 19, 2026	38.31	38.68	38.31	38.38	36.90	0.63%	7,281
May 18, 2026	37.40	38.14	37.34	38.14	36.67	2.55%	1,402
May 15, 2026	36.76	37.22	36.76	37.19	35.76	0.54%	211
May 14, 2026	36.41	37.08	36.41	36.99	35.57	-0.43%	775
May 13, 2026	37.89	38.09	37.15	37.15	35.72	-2.39%	51
May 12, 2026	36.96	38.06	36.96	38.06	36.60	2.64%	1,777
May 11, 2026	37.32	37.45	37.08	37.08	35.65	-0.16%	2,510